Options Chain for DANAHER CORPORATION COM (DHR) - $207.95 as of 2/21/2025 3:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 84.50 | 87.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 79.50 | 82.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 74.70 | 77.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 69.50 | 72.70 | 77.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 64.70 | 67.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 59.30 | 62.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 55.00 | 57.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 50.20 | 52.40 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 45.60 | 47.60 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 39.50 | 42.80 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 34.80 | 37.90 | % | 0 | 0 | 0.25 | 0.94 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 30.70 | 33.20 | 28.88 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.92 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 25.70 | 28.70 | % | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 21.80 | 24.40 | 22.70 | +5.60 | +32.75% | 4 | 10 | 0.29 | 0.86 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 17.50 | 20.20 | 20.55 | +7.05 | +52.23% | 4 | 74 | 0.27 | 0.80 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 13.40 | 16.30 | 16.15 | +2.75 | +20.53% | 10 | 179 | 0.25 | 0.73 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 8.30 | 8.60 | 8.20 | +0.70 | +9.34% | 94 | 933 | 0.24 | 0.55 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 4.00 | 4.70 | 4.00 | +0.50 | +14.29% | 114 | 1,080 | 0.24 | 0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 1.50 | 1.95 | 1.82 | +0.27 | +17.42% | 976 | 1,986 | 0.23 | 0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 0.50 | 0.85 | 0.64 | +0.02 | +3.23% | 8 | 1,486 | 0.23 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 9 | 461 | 0.23 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 0.70 | 0.83 | +0.70 | +538.47% | 1 | 116 | 0.28 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.25 | 0.80 | +0.55 | +220.00% | 2 | 236 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.05 | 0.25 | 0.20 | -0.17 | -45.95% | 1 | 2 | 0.37 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.05 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.02 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.10 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.03 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 0.35 | 0.75 | 0.52 | -0.33 | -38.83% | 4 | 13 | 0.30 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.60 | 0.85 | 0.56 | -0.16 | -22.23% | 1 | 56 | 0.29 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 1.00 | 1.55 | 0.95 | -0.30 | -24.00% | 6 | 271 | 0.29 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 1.30 | 1.75 | 1.65 | -0.20 | -10.82% | 3 | 59 | 0.26 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 2.30 | 2.50 | 2.40 | -0.35 | -12.73% | 46 | 178 | 0.26 | -0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 2.60 | 3.70 | 3.70 | -0.40 | -9.76% | 10 | 541 | 0.23 | -0.27 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 7.00 | 7.40 | 7.10 | -0.90 | -11.25% | 50 | 269 | 0.24 | -0.45 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 11.80 | 14.00 | 13.27 | -1.73 | -11.54% | 5 | 327 | 0.23 | -0.65 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 19.60 | 21.90 | 23.60 | 0.00 | 0.00% | 0 | 381 | 0.23 | -0.81 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 28.90 | 31.00 | 27.80 | -10.16 | -26.77% | 1 | 13 | 0.31 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 38.10 | 41.30 | 39.50 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.96 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 48.20 | 51.40 | 56.59 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 270.00 | 58.10 | 61.10 | 46.03 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 280.00 | 68.10 | 70.80 | 56.03 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 290.00 | 78.10 | 81.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 300.00 | 88.50 | 91.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 310.00 | 98.60 | 101.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 320.00 | 108.40 | 111.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 330.00 | 118.10 | 121.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 340.00 | 128.10 | 130.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 350.00 | 138.30 | 140.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 360.00 | 148.10 | 151.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |